시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 500 High Dividend ETF 과거 주가
State Street SPDR Portfolio S&P 500 High Dividend ETF · SPYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 500 High Dividend ETF · SPYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,148 | ₩61,222 | ₩60,901 | ₩61,135 | -0.02% | 83.9만 |
| 2026.10.08 | ₩60,401 | ₩61,202 | ₩60,268 | ₩61,148 | +1.24% | 123.2만 |
| 2026.10.07 | ₩60,788 | ₩60,843 | ₩60,361 | ₩60,361 | -0.70% | 78.7만 |
| 2026.10.06 | ₩60,654 | ₩61,095 | ₩60,654 | ₩60,868 | +0.35% | 123.6만 |
| 2026.10.05 | ₩60,494 | ₩60,701 | ₩60,000 | ₩60,628 | +0.22% | 97.1만 |
| 2026.10.02 | ₩60,815 | ₩61,119 | ₩60,561 | ₩60,614 | -0.33% | 186.8만 |
| 2026.10.01 | ₩60,628 | ₩60,801 | ₩60,167 | ₩60,734 | +0.18% | 155.7만 |
| 2026.09.30 | ₩61,269 | ₩61,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,588 |
| -1.11% |
| 90.9만 |
| 2026.09.29 | ₩61,068 | ₩61,255 | ₩60,781 | ₩61,068 | 0.00% | 121.6만 |
|---|
| 2026.09.28 | ₩61,536 | ₩61,649 | ₩61,042 | ₩61,269 | -0.43% | 104.2만 |
|---|
| 2026.09.25 | ₩61,549 | ₩61,728 | ₩61,188 | ₩61,683 | +0.22% | 77.6만 |
|---|
| 2026.09.24 | ₩62,163 | ₩62,257 | ₩61,442 | ₩61,496 | -1.07% | 131.2만 |
|---|
| 2026.09.23 | ₩62,524 | ₩62,591 | ₩61,950 | ₩62,016 | -0.81% | 194.1만 |
|---|
| 2026.09.22 | ₩63,098 | ₩63,168 | ₩62,620 | ₩62,657 | -0.70% | 98만 |
|---|
| 2026.09.21 | ₩62,978 | ₩63,152 | ₩62,718 | ₩62,778 | -0.32% | 90.4만 |
|---|
| 2026.09.18 | ₩63,953 | ₩63,953 | ₩63,532 | ₩63,552 | -0.63% | 65.2만 |
|---|
| 2026.09.17 | ₩64,340 | ₩64,454 | ₩64,073 | ₩64,287 | -0.08% | 50.4만 |
|---|
| 2026.09.16 | ₩64,620 | ₩64,821 | ₩63,579 | ₩63,966 | -1.01% | 143.6만 |
|---|
| 2026.09.15 | ₩64,888 | ₩64,901 | ₩64,614 | ₩64,741 | -0.23% | 74만 |
|---|
| 2026.09.14 | ₩65,061 | ₩65,462 | ₩64,794 | ₩64,941 | -0.18% | 96.9만 |
|---|
| 2026.09.11 | ₩64,901 | ₩64,994 | ₩64,520 | ₩64,754 | -0.23% | 59.4만 |
|---|
| 2026.09.10 | ₩64,874 | ₩64,913 | ₩64,367 | ₩64,447 | -0.66% | 84.8만 |
|---|
| 2026.09.09 | ₩65,595 | ₩65,595 | ₩64,694 | ₩64,741 | -1.30% | 86.9만 |
|---|
| 2026.09.08 | ₩65,969 | ₩66,103 | ₩65,622 | ₩65,675 | -0.45% | 88.6만 |
|---|
| 2026.09.04 | ₩66,236 | ₩66,657 | ₩66,156 | ₩66,263 | +0.04% | 60.8만 |
|---|
| 2026.09.03 | ₩66,677 | ₩66,808 | ₩66,210 | ₩66,597 | -0.12% | 62.1만 |
|---|
| 2026.09.02 | ₩66,156 | ₩66,704 | ₩66,076 | ₩66,437 | +0.42% | 57.8만 |
|---|
| 2026.09.01 | ₩66,357 | ₩66,570 | ₩66,005 | ₩66,156 | -0.30% | 87.4만 |
|---|
| 2026.08.31 | ₩66,557 | ₩66,690 | ₩66,123 | ₩66,263 | -0.44% | 60.7만 |
|---|
| 2026.08.28 | ₩67,071 | ₩67,205 | ₩66,677 | ₩66,784 | -0.43% | 68.5만 |
|---|
| 2026.08.27 | ₩66,784 | ₩67,011 | ₩66,564 | ₩66,744 | -0.06% | 77만 |
|---|
| 2026.08.26 | ₩67,398 | ₩67,572 | ₩67,184 | ₩67,358 | -0.06% | 59.4만 |
|---|
| 2026.08.25 | ₩67,492 | ₩67,538 | ₩67,056 | ₩67,358 | -0.20% | 79.8만 |
|---|
| 2026.08.24 | ₩67,492 | ₩67,966 | ₩67,445 | ₩67,679 | +0.28% | 52.2만 |
|---|
| 2026.08.21 | ₩67,425 | ₩67,639 | ₩67,239 | ₩67,345 | -0.12% | 85.9만 |
|---|
| 2026.08.20 | ₩67,211 | ₩67,639 | ₩67,118 | ₩67,184 | -0.04% | 72.7만 |
|---|
| 2026.08.19 | ₩66,984 | ₩67,864 | ₩66,984 | ₩67,438 | +0.68% | 84.7만 |
|---|
| 2026.08.18 | ₩66,944 | ₩67,064 | ₩66,637 | ₩66,664 | -0.42% | 68.5만 |
|---|
| 2026.08.17 | ₩66,971 | ₩67,011 | ₩66,437 | ₩66,477 | -0.74% | 88.5만 |
|---|
| 2026.08.14 | ₩67,398 | ₩67,465 | ₩67,198 | ₩67,318 | -0.12% | 87.9만 |
|---|
| 2026.08.13 | ₩66,857 | ₩67,371 | ₩66,797 | ₩67,305 | +0.67% | 83.2만 |
|---|
| 2026.08.12 | ₩66,477 | ₩66,570 | ₩66,049 | ₩66,503 | +0.04% | 102.3만 |
|---|
| 2026.08.11 | ₩66,236 | ₩66,730 | ₩66,170 | ₩66,570 | +0.50% | 77.8만 |
|---|
| 2026.08.10 | ₩66,350 | ₩66,538 | ₩65,996 | ₩66,410 | +0.09% | 116.9만 |
|---|
| 2026.08.07 | ₩65,969 | ₩66,784 | ₩65,716 | ₩66,637 | +1.01% | 95.1만 |
|---|
| 2026.08.06 | ₩66,931 | ₩67,038 | ₩65,996 | ₩66,089 | -1.26% | 87.9만 |
|---|
| 2026.08.05 | ₩67,011 | ₩67,024 | ₩66,196 | ₩66,610 | -0.60% | 142.9만 |
|---|
| 2026.08.04 | ₩66,103 | ₩67,064 | ₩65,675 | ₩67,024 | +1.39% | 229.7만 |
|---|
| 2026.08.03 | ₩66,530 | ₩66,931 | ₩66,263 | ₩66,543 | +0.02% | 120.5만 |
|---|
| 2026.07.31 | ₩66,330 | ₩66,330 | ₩65,816 | ₩66,103 | -0.34% | 113.3만 |
|---|
| 2026.07.30 | ₩66,891 | ₩66,904 | ₩65,769 | ₩66,423 | -0.70% | 168.9만 |
|---|
| 2026.07.29 | ₩67,425 | ₩67,837 | ₩67,178 | ₩67,318 | -0.16% | 111.6만 |
|---|
| 2026.07.28 | ₩67,131 | ₩67,972 | ₩66,998 | ₩67,492 | +0.54% | 106만 |
|---|
| 2026.07.27 | ₩66,370 | ₩66,877 | ₩66,357 | ₩66,624 | +0.38% | 79.2만 |
|---|
| 2026.07.24 | ₩65,769 | ₩66,463 | ₩65,702 | ₩66,437 | +1.02% | 76.8만 |
|---|
| 2026.07.23 | ₩65,943 | ₩66,089 | ₩65,382 | ₩65,542 | -0.61% | 79.4만 |
|---|
| 2026.07.22 | ₩66,163 | ₩66,423 | ₩65,996 | ₩66,130 | -0.05% | 69.6만 |
|---|
| 2026.07.21 | ₩65,716 | ₩65,902 | ₩65,408 | ₩65,849 | +0.20% | 72.5만 |
|---|
| 2026.07.20 | ₩65,969 | ₩66,037 | ₩65,543 | ₩65,689 | -0.43% | 89만 |
|---|
| 2026.07.17 | ₩66,503 | ₩67,104 | ₩65,742 | ₩65,956 | -0.82% | 79.8만 |
|---|
| 2026.07.16 | ₩65,088 | ₩66,183 | ₩65,088 | ₩66,156 | +1.64% | 79.4만 |
|---|
| 2026.07.15 | ₩64,794 | ₩65,395 | ₩64,794 | ₩64,928 | +0.21% | 63.9만 |
|---|
| 2026.07.14 | ₩65,115 | ₩65,208 | ₩64,641 | ₩64,781 | -0.51% | 87.8만 |
|---|
| 2026.07.13 | ₩64,901 | ₩65,408 | ₩64,801 | ₩64,994 | +0.14% | 103.2만 |
|---|
| 2026.07.10 | ₩64,367 | ₩64,661 | ₩64,260 | ₩64,554 | +0.29% | 86.1만 |
|---|
| 2026.07.09 | ₩64,073 | ₩64,373 | ₩63,866 | ₩64,020 | -0.08% | 84.9만 |
|---|
| 2026.07.08 | ₩64,848 | ₩64,888 | ₩64,006 | ₩64,020 | -1.28% | 111.9만 |
|---|
| 2026.07.07 | ₩64,701 | ₩65,328 | ₩64,701 | ₩64,834 | +0.21% | 111.8만 |
|---|
| 2026.07.06 | ₩64,540 | ₩64,714 | ₩64,033 | ₩64,233 | -0.48% | 97만 |
|---|
| 2026.07.02 | ₩64,340 | ₩64,701 | ₩64,240 | ₩64,661 | +0.50% | 78.8만 |
|---|
| 2026.07.01 | ₩63,726 | ₩64,327 | ₩63,672 | ₩64,006 | +0.44% | 131.4만 |
|---|
| 2026.06.30 | ₩64,373 | ₩64,514 | ₩63,686 | ₩63,712 | -1.03% | 139.2만 |
|---|
| 2026.06.29 | ₩64,787 | ₩64,888 | ₩64,333 | ₩64,620 | -0.26% | 94만 |
|---|
| 2026.06.26 | ₩64,367 | ₩64,934 | ₩64,311 | ₩64,901 | +0.83% | 139.1만 |
|---|
| 2026.06.25 | ₩63,959 | ₩64,587 | ₩63,886 | ₩64,273 | +0.49% | 115.3만 |
|---|
| 2026.06.24 | ₩63,646 | ₩63,886 | ₩63,419 | ₩63,793 | +0.23% | 130.4만 |
|---|
| 2026.06.23 | ₩63,098 | ₩63,699 | ₩63,031 | ₩63,619 | +0.83% | 127.8만 |
|---|
| 2026.06.22 | ₩62,804 | ₩63,385 | ₩62,764 | ₩63,031 | +0.36% | 106.3만 |
|---|
| 2026.06.18 | ₩63,833 | ₩63,859 | ₩63,365 | ₩63,432 | -0.63% | 150.1만 |
|---|
| 2026.06.17 | ₩64,661 | ₩64,801 | ₩63,318 | ₩63,485 | -1.82% | 145.4만 |
|---|
| 2026.06.16 | ₩64,981 | ₩65,302 | ₩64,641 | ₩64,821 | -0.25% | 69.5만 |
|---|
| 2026.06.15 | ₩65,408 | ₩65,575 | ₩64,914 | ₩64,968 | -0.67% | 159.6만 |
|---|
| 2026.06.12 | ₩65,021 | ₩65,716 | ₩65,021 | ₩65,595 | +0.88% | 102만 |
|---|
| 2026.06.11 | ₩64,834 | ₩65,228 | ₩64,627 | ₩64,914 | +0.12% | 178.5만 |
|---|
| 2026.06.10 | ₩64,547 | ₩65,021 | ₩64,353 | ₩64,554 | +0.01% | 132.2만 |
|---|
| 2026.06.09 | ₩63,939 | ₩64,393 | ₩63,899 | ₩64,353 | +0.65% | 190.1만 |
|---|
| 2026.06.08 | ₩64,060 | ₩64,173 | ₩63,579 | ₩63,659 | -0.63% | 94.7만 |
|---|
| 2026.06.05 | ₩63,793 | ₩64,287 | ₩63,686 | ₩63,966 | +0.27% | 116.4만 |
|---|
| 2026.06.04 | ₩63,606 | ₩63,926 | ₩63,461 | ₩63,833 | +0.36% | 88.8만 |
|---|
| 2026.06.03 | ₩63,178 | ₩63,566 | ₩63,071 | ₩63,085 | -0.15% | 110.3만 |
|---|
| 2026.06.02 | ₩63,045 | ₩63,485 | ₩63,018 | ₩63,365 | +0.51% | 113.8만 |
|---|
| 2026.06.01 | ₩63,242 | ₩63,459 | ₩63,031 | ₩63,031 | -0.33% | 99.4만 |
|---|
| 2026.05.29 | ₩63,652 | ₩63,793 | ₩63,365 | ₩63,459 | -0.30% | 85만 |
|---|
| 2026.05.28 | ₩63,833 | ₩64,113 | ₩63,512 | ₩63,793 | -0.06% | 76.6만 |
|---|
| 2026.05.27 | ₩63,632 | ₩64,073 | ₩63,566 | ₩63,726 | +0.15% | 72.8만 |
|---|
| 2026.05.26 | ₩63,833 | ₩63,993 | ₩63,566 | ₩63,592 | -0.38% | 85.5만 |
|---|
| 2026.05.22 | ₩63,312 | ₩63,819 | ₩63,272 | ₩63,712 | +0.63% | 611.9만 |
|---|
| 2026.05.21 | ₩62,751 | ₩63,134 | ₩62,297 | ₩63,071 | +0.51% | 77.8만 |
|---|
| 2026.05.20 | ₩62,577 | ₩62,998 | ₩62,397 | ₩62,871 | +0.47% | 190.4만 |
|---|
| 2026.05.19 | ₩62,457 | ₩62,804 | ₩62,070 | ₩62,631 | +0.28% | 130.6만 |
|---|
| 2026.05.18 | ₩61,963 | ₩62,577 | ₩61,923 | ₩62,524 | +0.91% | 153만 |
|---|
| 2026.05.15 | ₩62,324 | ₩62,364 | ₩61,636 | ₩61,723 | -0.96% | 83.1만 |
|---|
| 2026.05.14 | ₩62,484 | ₩62,651 | ₩62,223 | ₩62,284 | -0.32% | 88.1만 |
|---|
| 2026.05.13 | ₩62,364 | ₩62,457 | ₩62,043 | ₩62,257 | -0.17% | 68.2만 |
|---|
| 2026.05.12 | ₩62,444 | ₩62,664 | ₩61,890 | ₩62,511 | +0.11% | 108.3만 |
|---|
| 2026.05.11 | ₩62,657 | ₩62,804 | ₩62,157 | ₩62,310 | -0.55% | 66.8만 |
|---|
| 2026.05.08 | ₩62,631 | ₩62,698 | ₩62,197 | ₩62,350 | -0.45% | 68만 |
|---|
| 2026.05.07 | ₩62,551 | ₩62,698 | ₩62,043 | ₩62,404 | -0.23% | 79.4만 |
|---|
| 2026.05.06 | ₩62,711 | ₩62,951 | ₩62,577 | ₩62,764 | +0.09% | 78.2만 |
|---|
| 2026.05.05 | ₩62,190 | ₩62,864 | ₩62,103 | ₩62,604 | +0.67% | 92.6만 |
|---|
| 2026.05.04 | ₩62,270 | ₩62,604 | ₩61,923 | ₩62,110 | -0.26% | 243.5만 |
|---|
| 2026.05.01 | ₩62,838 | ₩62,951 | ₩62,497 | ₩62,577 | -0.41% | 143만 |
|---|
| 2026.04.30 | ₩61,749 | ₩62,884 | ₩61,709 | ₩62,831 | +1.75% | 83.8만 |
|---|
| 2026.04.29 | ₩61,816 | ₩62,083 | ₩61,582 | ₩61,816 | 0.00% | 74.8만 |
|---|
| 2026.04.28 | ₩61,883 | ₩62,123 | ₩61,442 | ₩61,910 | +0.04% | 66.2만 |
|---|
| 2026.04.27 | ₩61,549 | ₩62,003 | ₩61,416 | ₩61,442 | -0.17% | 89.4만 |
|---|
| 2026.04.24 | ₩61,896 | ₩62,003 | ₩61,389 | ₩61,469 | -0.69% | 57.7만 |
|---|
| 2026.04.23 | ₩61,683 | ₩61,983 | ₩61,522 | ₩61,950 | +0.43% | 106.2만 |
|---|
| 2026.04.22 | ₩61,923 | ₩62,097 | ₩61,269 | ₩61,402 | -0.84% | 90.2만 |
|---|
| 2026.04.21 | ₩62,177 | ₩62,390 | ₩61,629 | ₩61,709 | -0.75% | 70.6만 |
|---|
| 2026.04.20 | ₩61,789 | ₩62,330 | ₩61,723 | ₩62,150 | +0.58% | 213.6만 |
|---|
| 2026.04.17 | ₩61,235 | ₩62,016 | ₩61,235 | ₩61,963 | +1.19% | 128만 |
|---|
| 2026.04.16 | ₩61,108 | ₩61,602 | ₩61,055 | ₩61,589 | +0.79% | 97만 |
|---|
| 2026.04.15 | ₩61,115 | ₩61,229 | ₩60,781 | ₩61,082 | -0.05% | 65.8만 |
|---|
| 2026.04.14 | ₩60,961 | ₩61,349 | ₩60,628 | ₩61,202 | +0.39% | 84.3만 |
|---|
| 2026.04.13 | ₩61,028 | ₩61,122 | ₩60,581 | ₩61,122 | +0.15% | 75.3만 |
|---|
| 2026.04.10 | ₩61,522 | ₩61,656 | ₩61,015 | ₩61,108 | -0.67% | 75.4만 |
|---|
| 2026.04.09 | ₩61,095 | ₩61,609 | ₩61,048 | ₩61,456 | +0.59% | 80만 |
|---|
| 2026.04.08 | ₩60,848 | ₩61,349 | ₩60,761 | ₩61,335 | +0.80% | 193.1만 |
|---|
| 2026.04.07 | ₩60,928 | ₩61,188 | ₩60,708 | ₩60,855 | -0.12% | 91.9만 |
|---|
| 2026.04.06 | ₩60,721 | ₩61,082 | ₩60,594 | ₩61,068 | +0.57% | 98.9만 |
|---|
| 2026.04.02 | ₩60,561 | ₩60,949 | ₩60,280 | ₩60,935 | +0.62% | 238.8만 |
|---|
| 2026.04.01 | ₩60,708 | ₩60,868 | ₩60,334 | ₩60,561 | -0.24% | 221.4만 |
|---|
| 2026.03.31 | ₩60,734 | ₩61,108 | ₩60,307 | ₩60,788 | +0.09% | 237.8만 |
|---|
| 2026.03.30 | ₩60,547 | ₩60,801 | ₩59,973 | ₩60,240 | -0.51% | 153.4만 |
|---|
| 2026.03.27 | ₩60,187 | ₩60,574 | ₩59,886 | ₩60,013 | -0.29% | 142.1만 |
|---|
| 2026.03.26 | ₩59,960 | ₩60,681 | ₩59,960 | ₩60,254 | +0.49% | 127.4만 |
|---|
| 2026.03.25 | ₩60,147 | ₩60,401 | ₩59,773 | ₩60,093 | -0.09% | 161.3만 |
|---|
| 2026.03.24 | ₩59,412 | ₩60,401 | ₩59,265 | ₩59,947 | +0.90% | 180.3만 |
|---|
| 2026.03.23 | ₩59,626 | ₩60,093 | ₩59,312 | ₩59,613 | -0.02% | 230.5만 |
|---|
| 2026.03.20 | ₩60,601 | ₩60,775 | ₩59,399 | ₩59,666 | -1.54% | 255.6만 |
|---|
| 2026.03.19 | ₩60,614 | ₩60,988 | ₩60,347 | ₩60,588 | -0.04% | 235.4만 |
|---|
| 2026.03.18 | ₩61,295 | ₩61,394 | ₩60,714 | ₩60,734 | -0.92% | 190.5만 |
|---|
| 2026.03.17 | ₩61,696 | ₩61,996 | ₩61,496 | ₩61,536 | -0.26% | 150.3만 |
|---|
| 2026.03.16 | ₩61,549 | ₩61,669 | ₩61,215 | ₩61,282 | -0.43% | 318.1만 |
|---|
| 2026.03.13 | ₩61,629 | ₩61,870 | ₩61,075 | ₩61,148 | -0.78% | 269.7만 |
|---|
| 2026.03.12 | ₩61,322 | ₩61,859 | ₩61,135 | ₩61,202 | -0.20% | 171.2만 |
|---|
| 2026.03.11 | ₩61,976 | ₩62,057 | ₩61,355 | ₩61,616 | -0.58% | 129.4만 |
|---|
| 2026.03.10 | ₩62,324 | ₩62,644 | ₩61,763 | ₩62,070 | -0.41% | 178.9만 |
|---|
| 2026.03.09 | ₩62,430 | ₩62,684 | ₩61,349 | ₩62,430 | 0.00% | 257.1만 |
|---|
| 2026.03.06 | ₩62,778 | ₩62,898 | ₩61,976 | ₩62,858 | +0.13% | 175만 |
|---|
| 2026.03.05 | ₩63,325 | ₩63,459 | ₩62,871 | ₩63,165 | -0.25% | 194.6만 |
|---|
| 2026.03.04 | ₩63,499 | ₩63,732 | ₩62,998 | ₩63,579 | +0.13% | 316.5만 |
|---|
| 2026.03.03 | ₩63,205 | ₩63,801 | ₩62,484 | ₩63,485 | +0.44% | 216만 |
|---|
| 2026.03.02 | ₩63,672 | ₩64,166 | ₩63,325 | ₩63,979 | +0.48% | 173.7만 |
|---|
| 2026.02.27 | ₩63,859 | ₩64,193 | ₩63,684 | ₩64,086 | +0.36% | 128.8만 |
|---|
| 2026.02.26 | ₩63,859 | ₩64,260 | ₩63,739 | ₩64,020 | +0.25% | 199.2만 |
|---|
| 2026.02.25 | ₩63,993 | ₩63,993 | ₩63,078 | ₩63,646 | -0.54% | 354.5만 |
|---|
| 2026.02.24 | ₩63,726 | ₩64,153 | ₩63,639 | ₩63,926 | +0.31% | 361.5만 |
|---|
| 2026.02.23 | ₩63,926 | ₩64,380 | ₩63,405 | ₩63,779 | -0.23% | 110.4만 |
|---|
| 2026.02.20 | ₩63,686 | ₩64,100 | ₩63,405 | ₩64,100 | +0.65% | 145.3만 |
|---|
| 2026.02.19 | ₩63,806 | ₩64,146 | ₩63,425 | ₩63,686 | -0.19% | 133.1만 |
|---|
| 2026.02.18 | ₩63,859 | ₩64,086 | ₩63,619 | ₩63,806 | -0.08% | 267.8만 |
|---|
| 2026.02.17 | ₩64,367 | ₩64,807 | ₩63,312 | ₩63,846 | -0.81% | 208.1만 |
|---|
| 2026.02.13 | ₩63,459 | ₩64,367 | ₩63,459 | ₩64,193 | +1.16% | 190.7만 |
|---|
| 2026.02.12 | ₩64,260 | ₩64,607 | ₩63,405 | ₩63,512 | -1.16% | 209.6만 |
|---|
| 2026.02.11 | ₩63,766 | ₩64,287 | ₩63,632 | ₩64,113 | +0.54% | 174.6만 |
|---|
| 2026.02.10 | ₩62,925 | ₩63,826 | ₩62,925 | ₩63,672 | +1.19% | 149.3만 |
|---|
| 2026.02.09 | ₩62,631 | ₩62,966 | ₩62,230 | ₩62,831 | +0.32% | 380.4만 |
|---|
| 2026.02.06 | ₩62,297 | ₩62,871 | ₩62,270 | ₩62,804 | +0.81% | 165.7만 |
|---|
| 2026.02.05 | ₩62,350 | ₩62,390 | ₩61,622 | ₩61,950 | -0.64% | 323.3만 |
|---|
| 2026.02.04 | ₩61,322 | ₩62,592 | ₩61,309 | ₩62,430 | +1.81% | 242.4만 |
|---|
| 2026.02.03 | ₩60,267 | ₩61,295 | ₩60,214 | ₩60,988 | +1.20% | 322.4만 |
|---|
| 2026.02.02 | ₩60,361 | ₩60,574 | ₩59,973 | ₩60,427 | +0.11% | 485.1만 |
|---|
| 2026.01.30 | ₩59,987 | ₩60,494 | ₩59,700 | ₩60,467 | +0.80% | 217.3만 |
|---|
| 2026.01.29 | ₩59,987 | ₩60,361 | ₩59,679 | ₩59,933 | -0.09% | 219.8만 |
|---|
| 2026.01.28 | ₩60,160 | ₩60,367 | ₩59,499 | ₩59,706 | -0.75% | 188.2만 |
|---|
| 2026.01.27 | ₩60,093 | ₩60,320 | ₩59,947 | ₩60,214 | +0.20% | 141.8만 |
|---|
| 2026.01.26 | ₩60,267 | ₩60,427 | ₩59,987 | ₩60,147 | -0.20% | 143.3만 |
|---|
| 2026.01.23 | ₩60,200 | ₩60,240 | ₩59,813 | ₩60,067 | -0.22% | 127.1만 |
|---|
| 2026.01.22 | ₩60,334 | ₩60,694 | ₩60,174 | ₩60,214 | -0.20% | 118.6만 |
|---|
| 2026.01.21 | ₩59,679 | ₩60,361 | ₩59,679 | ₩60,280 | +1.01% | 189.7만 |
|---|
| 2026.01.20 | ₩59,519 | ₩59,746 | ₩59,245 | ₩59,452 | -0.11% | 179.4만 |
|---|
| 2026.01.16 | ₩59,987 | ₩60,120 | ₩59,733 | ₩59,987 | 0.00% | 139.8만 |
|---|
| 2026.01.15 | ₩59,960 | ₩60,334 | ₩59,666 | ₩60,227 | +0.45% | 195.4만 |
|---|
| 2026.01.14 | ₩59,239 | ₩60,033 | ₩59,225 | ₩59,947 | +1.19% | 158.1만 |
|---|
| 2026.01.13 | ₩59,145 | ₩59,346 | ₩58,765 | ₩59,172 | +0.05% | 124.6만 |
|---|
| 2026.01.12 | ₩59,185 | ₩59,272 | ₩58,798 | ₩59,025 | -0.27% | 128.6만 |
|---|
| 2026.01.09 | ₩59,359 | ₩59,613 | ₩59,099 | ₩59,212 | -0.25% | 164.3만 |
|---|
| 2026.01.08 | ₩58,037 | ₩59,493 | ₩57,957 | ₩59,239 | +2.07% | 218.8만 |
|---|
| 2026.01.07 | ₩58,918 | ₩59,092 | ₩58,090 | ₩58,117 | -1.36% | 205.4만 |
|---|
| 2026.01.06 | ₩58,231 | ₩58,878 | ₩58,197 | ₩58,825 | +1.02% | 217.1만 |
|---|
| 2026.01.05 | ₩58,184 | ₩58,518 | ₩57,997 | ₩58,344 | +0.28% | 314.9만 |
|---|
| 2026.01.02 | ₩57,837 | ₩58,444 | ₩57,343 | ₩58,237 | +0.69% | 240.3만 |
|---|
| 2025.12.31 | ₩58,130 | ₩58,130 | ₩57,736 | ₩57,756 | -0.64% | 116.7만 |
|---|
| 2025.12.30 | ₩58,144 | ₩58,200 | ₩58,010 | ₩58,144 | 0.00% | 113.8만 |
|---|
| 2025.12.29 | ₩58,130 | ₩58,224 | ₩57,990 | ₩58,077 | -0.09% | 115.8만 |
|---|
| 2025.12.26 | ₩57,957 | ₩58,110 | ₩57,810 | ₩58,090 | +0.23% | 121.6만 |
|---|
| 2025.12.24 | ₩57,663 | ₩58,064 | ₩57,650 | ₩58,010 | +0.60% | 87.2만 |
|---|
| 2025.12.23 | ₩57,903 | ₩57,917 | ₩57,572 | ₩57,636 | -0.46% | 120.7만 |
|---|
| 2025.12.22 | ₩57,623 | ₩57,930 | ₩57,489 | ₩57,863 | +0.42% | 184.6만 |
|---|
| 2025.12.19 | ₩58,518 | ₩58,645 | ₩58,304 | ₩58,304 | -0.37% | 151.6만 |
|---|
| 2025.12.18 | ₩58,785 | ₩58,978 | ₩58,464 | ₩58,558 | -0.39% | 193.1만 |
|---|
| 2025.12.17 | ₩58,371 | ₩58,791 | ₩58,357 | ₩58,705 | +0.57% | 233.4만 |
|---|
| 2025.12.16 | ₩58,892 | ₩58,958 | ₩58,077 | ₩58,277 | -1.04% | 204.2만 |
|---|
| 2025.12.15 | ₩59,025 | ₩59,059 | ₩58,604 | ₩58,852 | -0.29% | 188.8만 |
|---|
| 2025.12.12 | ₩58,998 | ₩59,125 | ₩58,625 | ₩58,758 | -0.41% | 219.1만 |
|---|
| 2025.12.11 | ₩58,384 | ₩59,025 | ₩58,384 | ₩58,771 | +0.66% | 215.6만 |
|---|
| 2025.12.10 | ₩57,730 | ₩58,491 | ₩57,670 | ₩58,357 | +1.09% | 196.5만 |
|---|
| 2025.12.09 | ₩57,716 | ₩58,104 | ₩57,590 | ₩57,596 | -0.21% | 135만 |
|---|
| 2025.12.08 | ₩58,010 | ₩58,010 | ₩57,563 | ₩57,623 | -0.67% | 103.4만 |
|---|
| 2025.12.05 | ₩58,024 | ₩58,355 | ₩57,917 | ₩57,957 | -0.12% | 100.7만 |
|---|
| 2025.12.04 | ₩58,211 | ₩58,344 | ₩57,903 | ₩58,050 | -0.28% | 163.8만 |
|---|
| 2025.12.03 | ₩57,983 | ₩58,418 | ₩57,983 | ₩58,157 | +0.30% | 146.8만 |
|---|
| 2025.12.02 | ₩58,344 | ₩58,360 | ₩57,703 | ₩57,850 | -0.85% | 178만 |
|---|
| 2025.12.01 | ₩58,264 | ₩58,611 | ₩58,224 | ₩58,304 | +0.07% | 156만 |
|---|
| 2025.11.28 | ₩58,344 | ₩58,691 | ₩58,280 | ₩58,571 | +0.39% | 88.7만 |
|---|
| 2025.11.26 | ₩57,890 | ₩58,584 | ₩57,890 | ₩58,331 | +0.76% | 127.1만 |
|---|
| 2025.11.25 | ₩57,503 | ₩58,104 | ₩57,449 | ₩57,917 | +0.72% | 153.2만 |
|---|
| 2025.11.24 | ₩57,316 | ₩57,436 | ₩56,955 | ₩57,316 | 0.00% | 215.6만 |
|---|
| 2025.11.21 | ₩56,328 | ₩57,630 | ₩56,241 | ₩57,262 | +1.66% | 342.6만 |
|---|
| 2025.11.20 | ₩56,608 | ₩56,915 | ₩56,000 | ₩56,034 | -1.01% | 396.5만 |
|---|
| 2025.11.19 | ₩56,755 | ₩56,768 | ₩56,127 | ₩56,328 | -0.75% | 213.1만 |
|---|
| 2025.11.18 | ₩56,595 | ₩57,169 | ₩56,461 | ₩56,915 | +0.57% | 239.2만 |
|---|
| 2025.11.17 | ₩57,369 | ₩57,416 | ₩56,515 | ₩56,661 | -1.23% | 242만 |
|---|
| 2025.11.14 | ₩57,543 | ₩57,623 | ₩57,062 | ₩57,383 | -0.28% | 271.7만 |
|---|
| 2025.11.13 | ₩57,676 | ₩58,037 | ₩57,449 | ₩57,529 | -0.25% | 250.6만 |
|---|
| 2025.11.12 | ₩57,716 | ₩58,077 | ₩57,716 | ₩57,730 | +0.02% | 155.3만 |
|---|
| 2025.11.11 | ₩57,309 | ₩57,803 | ₩57,236 | ₩57,730 | +0.73% | 168.3만 |
|---|
| 2025.11.10 | ₩57,156 | ₩57,182 | ₩56,621 | ₩57,035 | -0.21% | 254.4만 |
|---|
| 2025.11.07 | ₩56,421 | ₩57,089 | ₩56,368 | ₩57,089 | +1.18% | 368.4만 |
|---|
| 2025.11.06 | ₩56,581 | ₩56,947 | ₩56,308 | ₩56,381 | -0.35% | 350.2만 |
|---|
| 2025.11.05 | ₩56,288 | ₩56,715 | ₩56,101 | ₩56,528 | +0.43% | 285.3만 |
|---|
| 2025.11.04 | ₩56,247 | ₩56,474 | ₩56,087 | ₩56,234 | -0.02% | 290.1만 |
|---|
| 2025.11.03 | ₩56,608 | ₩56,621 | ₩55,914 | ₩56,461 | -0.26% | 254.2만 |
|---|
| 2025.10.31 | ₩56,635 | ₩56,998 | ₩56,328 | ₩56,848 | +0.38% | 265만 |
|---|
| 2025.10.30 | ₩56,929 | ₩57,289 | ₩56,768 | ₩56,795 | -0.23% | 424.2만 |
|---|
| 2025.10.29 | ₩57,923 | ₩58,010 | ₩56,949 | ₩57,156 | -1.33% | 353.8만 |
|---|
| 2025.10.28 | ₩58,665 | ₩58,731 | ₩58,144 | ₩58,224 | -0.75% | 307.4만 |
|---|
| 2025.10.27 | ₩58,838 | ₩58,945 | ₩58,658 | ₩58,838 | 0.00% | 216.8만 |
|---|
| 2025.10.24 | ₩58,905 | ₩58,992 | ₩58,638 | ₩58,705 | -0.34% | 307.6만 |
|---|
| 2025.10.23 | ₩58,745 | ₩58,811 | ₩58,237 | ₩58,518 | -0.39% | 231.9만 |
|---|
| 2025.10.22 | ₩58,424 | ₩58,872 | ₩58,324 | ₩58,531 | +0.18% | 252.6만 |
|---|
| 2025.10.21 | ₩58,357 | ₩58,685 | ₩58,217 | ₩58,464 | +0.18% | 150.6만 |
|---|
| 2025.10.20 | ₩58,090 | ₩58,317 | ₩58,050 | ₩58,277 | +0.32% | 142.1만 |
|---|
| 2025.10.17 | ₩57,610 | ₩57,965 | ₩57,529 | ₩57,903 | +0.51% | 241.3만 |
|---|
| 2025.10.16 | ₩58,251 | ₩58,340 | ₩57,328 | ₩57,476 | -1.33% | 296.8만 |
|---|
| 2025.10.15 | ₩58,224 | ₩58,651 | ₩57,783 | ₩58,170 | -0.09% | 125.9만 |
|---|
| 2025.10.14 | ₩57,055 | ₩58,157 | ₩57,055 | ₩57,983 | +1.63% | 309.5만 |
|---|
| 2025.10.13 | ₩57,129 | ₩57,503 | ₩57,022 | ₩57,356 | +0.40% | 259.1만 |
|---|
| 2025.10.10 | ₩58,104 | ₩58,180 | ₩56,862 | ₩56,888 | -2.09% | 282.3만 |
|---|